5191 住友理工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,212 | 1,215 | 1,199 | 1,206 | 54,500 | 1,206 |
| 2017-12-28 | 1,230 | 1,230 | 1,208 | 1,211 | 69,100 | 1,211 |
| 2017-12-27 | 1,218 | 1,235 | 1,215 | 1,231 | 50,200 | 1,231 |
| 2017-12-26 | 1,218 | 1,221 | 1,206 | 1,215 | 30,900 | 1,215 |
| 2017-12-25 | 1,224 | 1,227 | 1,212 | 1,218 | 37,700 | 1,218 |
| 2017-12-22 | 1,220 | 1,238 | 1,217 | 1,221 | 154,100 | 1,221 |
| 2017-12-21 | 1,212 | 1,218 | 1,204 | 1,216 | 58,000 | 1,216 |
| 2017-12-20 | 1,210 | 1,217 | 1,201 | 1,210 | 155,500 | 1,210 |
| 2017-12-19 | 1,205 | 1,208 | 1,193 | 1,206 | 76,000 | 1,206 |
| 2017-12-18 | 1,190 | 1,206 | 1,186 | 1,198 | 150,400 | 1,198 |
| 2017-12-15 | 1,183 | 1,188 | 1,168 | 1,175 | 99,600 | 1,175 |
| 2017-12-14 | 1,170 | 1,188 | 1,163 | 1,186 | 113,000 | 1,186 |
| 2017-12-13 | 1,170 | 1,185 | 1,170 | 1,174 | 96,100 | 1,174 |
| 2017-12-12 | 1,177 | 1,185 | 1,161 | 1,165 | 185,000 | 1,165 |
| 2017-12-11 | 1,173 | 1,181 | 1,165 | 1,178 | 70,000 | 1,178 |
| 2017-12-08 | 1,150 | 1,168 | 1,150 | 1,167 | 131,000 | 1,167 |
| 2017-12-07 | 1,177 | 1,194 | 1,172 | 1,177 | 91,300 | 1,177 |
| 2017-12-06 | 1,185 | 1,188 | 1,172 | 1,173 | 92,500 | 1,173 |
| 2017-12-05 | 1,167 | 1,187 | 1,161 | 1,186 | 99,800 | 1,186 |
| 2017-12-04 | 1,199 | 1,211 | 1,175 | 1,178 | 262,300 | 1,178 |
| 2017-12-01 | 1,197 | 1,225 | 1,187 | 1,197 | 487,800 | 1,197 |
| 2017-11-30 | 1,186 | 1,192 | 1,181 | 1,181 | 157,500 | 1,181 |
| 2017-11-29 | 1,169 | 1,193 | 1,169 | 1,188 | 122,500 | 1,188 |
| 2017-11-28 | 1,176 | 1,180 | 1,162 | 1,162 | 48,900 | 1,162 |
| 2017-11-27 | 1,180 | 1,187 | 1,174 | 1,176 | 94,400 | 1,176 |
| 2017-11-24 | 1,168 | 1,174 | 1,157 | 1,170 | 104,100 | 1,170 |
| 2017-11-22 | 1,161 | 1,176 | 1,156 | 1,168 | 142,300 | 1,168 |
| 2017-11-21 | 1,151 | 1,159 | 1,148 | 1,151 | 129,600 | 1,151 |
| 2017-11-20 | 1,137 | 1,162 | 1,136 | 1,154 | 224,200 | 1,154 |
| 2017-11-17 | 1,168 | 1,171 | 1,156 | 1,167 | 190,600 | 1,167 |
| 2017-11-16 | 1,142 | 1,154 | 1,140 | 1,147 | 98,000 | 1,147 |
| 2017-11-15 | 1,172 | 1,176 | 1,147 | 1,147 | 170,600 | 1,147 |
| 2017-11-13 | 1,169 | 1,171 | 1,155 | 1,165 | 103,700 | 1,165 |
| 2017-11-10 | 1,163 | 1,178 | 1,163 | 1,168 | 113,400 | 1,168 |
| 2017-11-09 | 1,181 | 1,198 | 1,161 | 1,179 | 155,900 | 1,179 |
| 2017-11-08 | 1,160 | 1,189 | 1,154 | 1,181 | 269,400 | 1,181 |
| 2017-11-07 | 1,137 | 1,166 | 1,137 | 1,165 | 290,900 | 1,165 |
| 2017-11-06 | 1,116 | 1,141 | 1,108 | 1,140 | 288,700 | 1,140 |
| 2017-11-02 | 1,110 | 1,125 | 1,100 | 1,113 | 270,800 | 1,113 |
| 2017-11-01 | 1,097 | 1,108 | 1,091 | 1,108 | 232,100 | 1,108 |
| 2017-10-31 | 1,110 | 1,111 | 1,086 | 1,094 | 437,700 | 1,094 |
| 2017-10-30 | 1,245 | 1,245 | 1,108 | 1,113 | 743,700 | 1,113 |
| 2017-10-27 | 1,195 | 1,232 | 1,192 | 1,231 | 191,700 | 1,231 |
| 2017-10-26 | 1,193 | 1,200 | 1,186 | 1,192 | 63,700 | 1,192 |
| 2017-10-25 | 1,200 | 1,203 | 1,183 | 1,184 | 75,500 | 1,184 |
| 2017-10-24 | 1,192 | 1,200 | 1,186 | 1,196 | 94,900 | 1,196 |
| 2017-10-23 | 1,190 | 1,196 | 1,184 | 1,190 | 66,100 | 1,190 |
| 2017-10-20 | 1,175 | 1,180 | 1,166 | 1,171 | 77,000 | 1,171 |
| 2017-10-19 | 1,175 | 1,186 | 1,171 | 1,180 | 72,100 | 1,180 |
| 2017-10-18 | 1,191 | 1,191 | 1,172 | 1,175 | 78,100 | 1,175 |
| 2017-10-17 | 1,197 | 1,202 | 1,181 | 1,191 | 107,600 | 1,191 |
| 2017-10-16 | 1,200 | 1,207 | 1,179 | 1,183 | 169,000 | 1,183 |
| 2017-10-13 | 1,176 | 1,197 | 1,176 | 1,193 | 106,000 | 1,193 |
| 2017-10-12 | 1,184 | 1,191 | 1,174 | 1,178 | 112,500 | 1,178 |
| 2017-10-11 | 1,188 | 1,188 | 1,171 | 1,181 | 103,000 | 1,181 |
| 2017-10-10 | 1,183 | 1,194 | 1,180 | 1,190 | 115,700 | 1,190 |
| 2017-10-06 | 1,188 | 1,192 | 1,176 | 1,188 | 81,300 | 1,188 |
| 2017-10-05 | 1,180 | 1,193 | 1,176 | 1,188 | 152,700 | 1,188 |
| 2017-10-04 | 1,162 | 1,181 | 1,152 | 1,180 | 130,300 | 1,180 |
| 2017-10-03 | 1,169 | 1,171 | 1,151 | 1,159 | 124,400 | 1,159 |
| 2017-10-02 | 1,133 | 1,164 | 1,127 | 1,154 | 160,300 | 1,154 |
| 2017-09-29 | 1,116 | 1,134 | 1,108 | 1,132 | 180,100 | 1,132 |
| 2017-09-28 | 1,101 | 1,117 | 1,088 | 1,116 | 86,000 | 1,116 |
| 2017-09-27 | 1,099 | 1,101 | 1,085 | 1,095 | 67,600 | 1,095 |
| 2017-09-26 | 1,122 | 1,122 | 1,106 | 1,115 | 63,700 | 1,115 |
| 2017-09-25 | 1,119 | 1,121 | 1,107 | 1,116 | 59,800 | 1,116 |
| 2017-09-22 | 1,122 | 1,122 | 1,106 | 1,110 | 62,700 | 1,110 |
| 2017-09-21 | 1,120 | 1,125 | 1,112 | 1,114 | 105,600 | 1,114 |
| 2017-09-20 | 1,104 | 1,119 | 1,093 | 1,114 | 157,700 | 1,114 |
| 2017-09-19 | 1,075 | 1,104 | 1,075 | 1,098 | 164,500 | 1,098 |
| 2017-09-15 | 1,049 | 1,066 | 1,042 | 1,062 | 118,000 | 1,062 |
| 2017-09-14 | 1,063 | 1,066 | 1,051 | 1,052 | 93,600 | 1,052 |
| 2017-09-13 | 1,062 | 1,068 | 1,061 | 1,062 | 62,600 | 1,062 |
| 2017-09-12 | 1,042 | 1,057 | 1,042 | 1,054 | 104,300 | 1,054 |
| 2017-09-11 | 1,040 | 1,043 | 1,026 | 1,030 | 125,600 | 1,030 |
| 2017-09-08 | 1,038 | 1,046 | 1,032 | 1,033 | 150,400 | 1,033 |
| 2017-09-07 | 1,042 | 1,053 | 1,042 | 1,052 | 78,000 | 1,052 |
| 2017-09-06 | 1,040 | 1,044 | 1,026 | 1,041 | 95,500 | 1,041 |
| 2017-09-05 | 1,064 | 1,072 | 1,044 | 1,045 | 170,400 | 1,045 |
| 2017-09-04 | 1,100 | 1,104 | 1,059 | 1,060 | 131,000 | 1,060 |
| 2017-09-01 | 1,061 | 1,099 | 1,059 | 1,099 | 202,100 | 1,099 |
| 2017-08-31 | 1,075 | 1,092 | 1,054 | 1,055 | 367,200 | 1,055 |
| 2017-08-30 | 1,093 | 1,108 | 1,093 | 1,105 | 45,000 | 1,105 |
| 2017-08-29 | 1,089 | 1,105 | 1,084 | 1,093 | 48,000 | 1,093 |
| 2017-08-28 | 1,113 | 1,113 | 1,090 | 1,097 | 41,800 | 1,097 |
| 2017-08-25 | 1,106 | 1,108 | 1,094 | 1,107 | 54,600 | 1,107 |
| 2017-08-24 | 1,099 | 1,114 | 1,095 | 1,101 | 53,200 | 1,101 |
| 2017-08-23 | 1,118 | 1,120 | 1,091 | 1,096 | 53,900 | 1,096 |
| 2017-08-22 | 1,083 | 1,104 | 1,079 | 1,102 | 63,100 | 1,102 |
| 2017-08-21 | 1,092 | 1,094 | 1,075 | 1,080 | 59,000 | 1,080 |
| 2017-08-18 | 1,100 | 1,100 | 1,087 | 1,091 | 75,300 | 1,091 |
| 2017-08-17 | 1,107 | 1,120 | 1,101 | 1,117 | 51,800 | 1,117 |
| 2017-08-16 | 1,104 | 1,109 | 1,099 | 1,103 | 46,800 | 1,103 |
| 2017-08-15 | 1,104 | 1,117 | 1,103 | 1,104 | 96,500 | 1,104 |
| 2017-08-14 | 1,119 | 1,119 | 1,101 | 1,101 | 68,500 | 1,101 |
| 2017-08-10 | 1,125 | 1,137 | 1,123 | 1,134 | 79,700 | 1,134 |
| 2017-08-09 | 1,135 | 1,143 | 1,117 | 1,125 | 51,200 | 1,125 |
| 2017-08-08 | 1,154 | 1,155 | 1,133 | 1,141 | 51,400 | 1,141 |
| 2017-08-07 | 1,165 | 1,168 | 1,146 | 1,148 | 66,900 | 1,148 |
| 2017-08-04 | 1,150 | 1,153 | 1,142 | 1,151 | 34,300 | 1,151 |
| 2017-08-03 | 1,171 | 1,171 | 1,145 | 1,150 | 67,100 | 1,150 |
| 2017-08-02 | 1,180 | 1,183 | 1,162 | 1,171 | 61,400 | 1,171 |
| 2017-08-01 | 1,156 | 1,177 | 1,144 | 1,172 | 123,700 | 1,172 |
| 2017-07-31 | 1,179 | 1,190 | 1,116 | 1,156 | 153,900 | 1,156 |
| 2017-07-28 | 1,182 | 1,188 | 1,171 | 1,188 | 67,800 | 1,188 |
| 2017-07-27 | 1,190 | 1,204 | 1,185 | 1,189 | 108,900 | 1,189 |
| 2017-07-26 | 1,192 | 1,196 | 1,180 | 1,190 | 44,200 | 1,190 |
| 2017-07-25 | 1,191 | 1,193 | 1,181 | 1,188 | 50,900 | 1,188 |
| 2017-07-24 | 1,174 | 1,185 | 1,163 | 1,184 | 64,400 | 1,184 |
| 2017-07-21 | 1,186 | 1,196 | 1,179 | 1,184 | 71,600 | 1,184 |
| 2017-07-20 | 1,167 | 1,204 | 1,167 | 1,198 | 121,000 | 1,198 |
| 2017-07-19 | 1,167 | 1,171 | 1,156 | 1,170 | 71,100 | 1,170 |
| 2017-07-18 | 1,177 | 1,177 | 1,157 | 1,167 | 81,000 | 1,167 |
| 2017-07-14 | 1,167 | 1,184 | 1,165 | 1,183 | 73,000 | 1,183 |
| 2017-07-13 | 1,158 | 1,168 | 1,157 | 1,161 | 61,700 | 1,161 |
| 2017-07-12 | 1,160 | 1,165 | 1,158 | 1,158 | 32,100 | 1,158 |
| 2017-07-11 | 1,157 | 1,171 | 1,157 | 1,168 | 48,900 | 1,168 |
| 2017-07-10 | 1,160 | 1,164 | 1,153 | 1,163 | 56,700 | 1,163 |
| 2017-07-07 | 1,153 | 1,170 | 1,150 | 1,156 | 84,700 | 1,156 |
| 2017-07-06 | 1,155 | 1,165 | 1,153 | 1,157 | 67,700 | 1,157 |
| 2017-07-05 | 1,157 | 1,166 | 1,150 | 1,162 | 67,600 | 1,162 |
| 2017-07-04 | 1,171 | 1,171 | 1,159 | 1,165 | 90,100 | 1,165 |
| 2017-07-03 | 1,153 | 1,162 | 1,147 | 1,158 | 75,100 | 1,158 |
| 2017-06-30 | 1,143 | 1,156 | 1,137 | 1,156 | 90,300 | 1,156 |
| 2017-06-29 | 1,167 | 1,167 | 1,157 | 1,157 | 70,500 | 1,157 |
| 2017-06-28 | 1,170 | 1,185 | 1,161 | 1,161 | 125,200 | 1,161 |
| 2017-06-27 | 1,178 | 1,184 | 1,169 | 1,183 | 116,700 | 1,183 |
| 2017-06-26 | 1,143 | 1,169 | 1,143 | 1,166 | 107,300 | 1,166 |
| 2017-06-23 | 1,141 | 1,155 | 1,132 | 1,148 | 163,200 | 1,148 |
| 2017-06-22 | 1,150 | 1,155 | 1,136 | 1,138 | 140,100 | 1,138 |
| 2017-06-21 | 1,156 | 1,166 | 1,151 | 1,154 | 85,700 | 1,154 |
| 2017-06-20 | 1,148 | 1,162 | 1,145 | 1,160 | 137,800 | 1,160 |
| 2017-06-19 | 1,116 | 1,132 | 1,112 | 1,130 | 91,700 | 1,130 |
| 2017-06-16 | 1,126 | 1,133 | 1,111 | 1,126 | 167,500 | 1,126 |
| 2017-06-15 | 1,126 | 1,133 | 1,117 | 1,119 | 68,400 | 1,119 |
| 2017-06-14 | 1,149 | 1,149 | 1,134 | 1,136 | 72,600 | 1,136 |
| 2017-06-13 | 1,126 | 1,141 | 1,121 | 1,133 | 58,700 | 1,133 |
| 2017-06-12 | 1,146 | 1,149 | 1,129 | 1,129 | 105,000 | 1,129 |
| 2017-06-09 | 1,160 | 1,168 | 1,152 | 1,158 | 104,300 | 1,158 |
| 2017-06-08 | 1,175 | 1,178 | 1,160 | 1,166 | 78,700 | 1,166 |
| 2017-06-07 | 1,160 | 1,171 | 1,159 | 1,167 | 49,800 | 1,167 |
| 2017-06-06 | 1,185 | 1,188 | 1,165 | 1,171 | 67,700 | 1,171 |
| 2017-06-05 | 1,189 | 1,189 | 1,167 | 1,179 | 64,800 | 1,179 |
| 2017-06-02 | 1,166 | 1,196 | 1,162 | 1,195 | 170,500 | 1,195 |
| 2017-06-01 | 1,149 | 1,163 | 1,143 | 1,156 | 66,900 | 1,156 |
| 2017-05-31 | 1,138 | 1,154 | 1,138 | 1,143 | 78,200 | 1,143 |
| 2017-05-30 | 1,139 | 1,148 | 1,133 | 1,147 | 59,500 | 1,147 |
| 2017-05-29 | 1,152 | 1,162 | 1,138 | 1,138 | 77,300 | 1,138 |
| 2017-05-26 | 1,163 | 1,168 | 1,152 | 1,153 | 57,200 | 1,153 |
| 2017-05-25 | 1,173 | 1,180 | 1,170 | 1,172 | 82,100 | 1,172 |
| 2017-05-24 | 1,179 | 1,183 | 1,167 | 1,172 | 94,500 | 1,172 |
| 2017-05-23 | 1,169 | 1,184 | 1,169 | 1,171 | 82,000 | 1,171 |
| 2017-05-22 | 1,177 | 1,181 | 1,170 | 1,172 | 74,700 | 1,172 |
| 2017-05-19 | 1,182 | 1,187 | 1,166 | 1,174 | 91,600 | 1,174 |
| 2017-05-18 | 1,192 | 1,193 | 1,175 | 1,179 | 84,100 | 1,179 |
| 2017-05-17 | 1,199 | 1,213 | 1,198 | 1,207 | 78,800 | 1,207 |
| 2017-05-16 | 1,218 | 1,218 | 1,200 | 1,211 | 107,600 | 1,211 |
| 2017-05-15 | 1,213 | 1,227 | 1,203 | 1,208 | 123,600 | 1,208 |
| 2017-05-12 | 1,217 | 1,245 | 1,216 | 1,233 | 208,100 | 1,233 |
| 2017-05-11 | 1,176 | 1,217 | 1,152 | 1,207 | 132,800 | 1,207 |
| 2017-05-10 | 1,195 | 1,208 | 1,179 | 1,187 | 157,500 | 1,187 |
| 2017-05-09 | 1,196 | 1,204 | 1,190 | 1,195 | 116,700 | 1,195 |
| 2017-05-08 | 1,194 | 1,210 | 1,183 | 1,208 | 151,500 | 1,208 |
| 2017-05-02 | 1,159 | 1,186 | 1,151 | 1,177 | 161,100 | 1,177 |
| 2017-05-01 | 1,135 | 1,155 | 1,133 | 1,154 | 95,700 | 1,154 |
| 2017-04-28 | 1,121 | 1,135 | 1,121 | 1,135 | 145,700 | 1,135 |
| 2017-04-27 | 1,117 | 1,128 | 1,112 | 1,121 | 82,100 | 1,121 |
| 2017-04-26 | 1,112 | 1,128 | 1,108 | 1,125 | 97,200 | 1,125 |
| 2017-04-25 | 1,089 | 1,106 | 1,075 | 1,103 | 98,800 | 1,103 |
| 2017-04-24 | 1,080 | 1,091 | 1,074 | 1,089 | 79,500 | 1,089 |
| 2017-04-21 | 1,052 | 1,077 | 1,052 | 1,074 | 84,000 | 1,074 |
| 2017-04-20 | 1,053 | 1,068 | 1,042 | 1,050 | 119,100 | 1,050 |
| 2017-04-19 | 1,058 | 1,063 | 1,053 | 1,056 | 64,900 | 1,056 |
| 2017-04-18 | 1,064 | 1,074 | 1,057 | 1,064 | 72,900 | 1,064 |
| 2017-04-17 | 1,053 | 1,061 | 1,046 | 1,056 | 72,600 | 1,056 |
| 2017-04-14 | 1,046 | 1,052 | 1,040 | 1,049 | 71,700 | 1,049 |
| 2017-04-13 | 1,047 | 1,056 | 1,032 | 1,050 | 108,800 | 1,050 |
| 2017-04-12 | 1,078 | 1,082 | 1,063 | 1,071 | 59,200 | 1,071 |
| 2017-04-11 | 1,095 | 1,098 | 1,077 | 1,084 | 72,300 | 1,084 |
| 2017-04-10 | 1,102 | 1,105 | 1,093 | 1,095 | 38,800 | 1,095 |
| 2017-04-07 | 1,089 | 1,102 | 1,085 | 1,089 | 71,900 | 1,089 |
| 2017-04-06 | 1,108 | 1,116 | 1,084 | 1,085 | 92,500 | 1,085 |
| 2017-04-05 | 1,130 | 1,141 | 1,119 | 1,119 | 71,500 | 1,119 |
| 2017-04-04 | 1,121 | 1,147 | 1,120 | 1,138 | 116,100 | 1,138 |
| 2017-04-03 | 1,135 | 1,155 | 1,121 | 1,130 | 78,300 | 1,130 |
| 2017-03-31 | 1,156 | 1,161 | 1,126 | 1,126 | 135,000 | 1,126 |
| 2017-03-30 | 1,174 | 1,184 | 1,155 | 1,157 | 60,500 | 1,157 |
| 2017-03-29 | 1,193 | 1,193 | 1,174 | 1,184 | 72,300 | 1,184 |
| 2017-03-28 | 1,169 | 1,187 | 1,161 | 1,186 | 77,600 | 1,186 |
| 2017-03-27 | 1,149 | 1,165 | 1,140 | 1,154 | 85,800 | 1,154 |
| 2017-03-24 | 1,165 | 1,170 | 1,148 | 1,165 | 69,000 | 1,165 |
| 2017-03-23 | 1,151 | 1,156 | 1,144 | 1,154 | 40,300 | 1,154 |
| 2017-03-22 | 1,171 | 1,176 | 1,158 | 1,160 | 48,900 | 1,160 |
| 2017-03-21 | 1,187 | 1,204 | 1,185 | 1,198 | 51,800 | 1,198 |
| 2017-03-17 | 1,177 | 1,204 | 1,171 | 1,195 | 145,500 | 1,195 |
| 2017-03-16 | 1,188 | 1,203 | 1,174 | 1,201 | 113,800 | 1,201 |
| 2017-03-15 | 1,210 | 1,210 | 1,190 | 1,202 | 79,500 | 1,202 |
| 2017-03-14 | 1,223 | 1,223 | 1,207 | 1,219 | 58,200 | 1,219 |
| 2017-03-13 | 1,212 | 1,235 | 1,208 | 1,221 | 90,500 | 1,221 |
| 2017-03-10 | 1,200 | 1,212 | 1,186 | 1,210 | 135,900 | 1,210 |
| 2017-03-09 | 1,200 | 1,204 | 1,181 | 1,194 | 75,500 | 1,194 |
| 2017-03-08 | 1,190 | 1,195 | 1,178 | 1,194 | 85,300 | 1,194 |
| 2017-03-07 | 1,190 | 1,203 | 1,190 | 1,195 | 59,700 | 1,195 |
| 2017-03-06 | 1,198 | 1,205 | 1,191 | 1,194 | 48,600 | 1,194 |
| 2017-03-03 | 1,196 | 1,213 | 1,190 | 1,198 | 95,000 | 1,198 |
| 2017-03-02 | 1,200 | 1,209 | 1,191 | 1,209 | 122,500 | 1,209 |
| 2017-03-01 | 1,193 | 1,193 | 1,176 | 1,192 | 139,400 | 1,192 |
| 2017-02-28 | 1,170 | 1,187 | 1,165 | 1,169 | 116,200 | 1,169 |
| 2017-02-27 | 1,155 | 1,167 | 1,145 | 1,160 | 123,300 | 1,160 |
| 2017-02-24 | 1,158 | 1,169 | 1,155 | 1,160 | 58,700 | 1,160 |
| 2017-02-23 | 1,165 | 1,165 | 1,148 | 1,158 | 52,700 | 1,158 |
| 2017-02-22 | 1,165 | 1,166 | 1,156 | 1,166 | 75,400 | 1,166 |
| 2017-02-21 | 1,158 | 1,163 | 1,147 | 1,160 | 53,400 | 1,160 |
| 2017-02-20 | 1,155 | 1,159 | 1,141 | 1,159 | 107,600 | 1,159 |
| 2017-02-17 | 1,154 | 1,160 | 1,147 | 1,156 | 83,000 | 1,156 |
| 2017-02-16 | 1,151 | 1,164 | 1,146 | 1,161 | 112,100 | 1,161 |
| 2017-02-15 | 1,167 | 1,168 | 1,148 | 1,153 | 84,500 | 1,153 |
| 2017-02-14 | 1,172 | 1,180 | 1,157 | 1,160 | 68,200 | 1,160 |
| 2017-02-13 | 1,158 | 1,174 | 1,156 | 1,168 | 162,600 | 1,168 |
| 2017-02-10 | 1,130 | 1,148 | 1,125 | 1,141 | 116,500 | 1,141 |
| 2017-02-09 | 1,127 | 1,127 | 1,108 | 1,109 | 80,900 | 1,109 |
| 2017-02-08 | 1,119 | 1,138 | 1,115 | 1,135 | 75,000 | 1,135 |
| 2017-02-07 | 1,121 | 1,130 | 1,118 | 1,126 | 68,600 | 1,126 |
| 2017-02-06 | 1,135 | 1,138 | 1,123 | 1,126 | 95,500 | 1,126 |
| 2017-02-03 | 1,123 | 1,148 | 1,121 | 1,133 | 90,800 | 1,133 |
| 2017-02-02 | 1,179 | 1,213 | 1,112 | 1,120 | 254,300 | 1,120 |
| 2017-02-01 | 1,165 | 1,171 | 1,146 | 1,161 | 178,700 | 1,161 |
| 2017-01-31 | 1,088 | 1,181 | 1,076 | 1,167 | 264,100 | 1,167 |
| 2017-01-30 | 1,095 | 1,099 | 1,083 | 1,095 | 62,100 | 1,095 |
| 2017-01-27 | 1,107 | 1,114 | 1,094 | 1,106 | 73,200 | 1,106 |
| 2017-01-26 | 1,095 | 1,105 | 1,082 | 1,094 | 99,200 | 1,094 |
| 2017-01-25 | 1,098 | 1,098 | 1,070 | 1,079 | 116,600 | 1,079 |
| 2017-01-24 | 1,080 | 1,088 | 1,072 | 1,074 | 70,200 | 1,074 |
| 2017-01-23 | 1,089 | 1,096 | 1,083 | 1,083 | 46,500 | 1,083 |
| 2017-01-20 | 1,093 | 1,106 | 1,091 | 1,103 | 80,100 | 1,103 |
| 2017-01-19 | 1,101 | 1,117 | 1,096 | 1,105 | 199,100 | 1,105 |
| 2017-01-18 | 1,102 | 1,103 | 1,083 | 1,098 | 77,500 | 1,098 |
| 2017-01-17 | 1,130 | 1,130 | 1,110 | 1,110 | 55,800 | 1,110 |
| 2017-01-16 | 1,130 | 1,134 | 1,117 | 1,130 | 57,100 | 1,130 |
| 2017-01-13 | 1,121 | 1,137 | 1,116 | 1,130 | 109,500 | 1,130 |
| 2017-01-12 | 1,136 | 1,140 | 1,108 | 1,121 | 125,400 | 1,121 |
| 2017-01-11 | 1,147 | 1,151 | 1,128 | 1,131 | 87,900 | 1,131 |
| 2017-01-10 | 1,161 | 1,161 | 1,135 | 1,150 | 97,500 | 1,150 |
| 2017-01-06 | 1,160 | 1,170 | 1,151 | 1,168 | 69,600 | 1,168 |
| 2017-01-05 | 1,185 | 1,189 | 1,165 | 1,168 | 94,700 | 1,168 |
| 2017-01-04 | 1,144 | 1,180 | 1,143 | 1,179 | 131,400 | 1,179 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株